Sign In \| Register \| About Los Altos \| Contact Us
Los Altos, CA September 01, 2020 1:26pm 7-Day Forecast \| Traffic

- Bagels
- Bakery
- Barbecue
- Coffee Houses
- Continental
- Deli
- Fast Food
- French
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Steaks, Chops
- Sushi
- Vietnamese
- Wine
- Classifieds
- Cars
- Forums
- Coupons
- News Archives
- Contests
- Jobs

Recent Quotes

My Watchlist

Indicators

Arbor Realty Trust (NY: ABR )

13.10 +0.26 (+2.02%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2004	6.515	6.564	6.466	6.564	103,937	+0.06(+0.91%)
Jun 29, 2004	6.499	6.568	6.482	6.505	72,331	+0.01(+0.15%)
Jun 28, 2004	6.597	6.597	6.466	6.495	55,008	-0.09(-1.30%)
Jun 25, 2004	6.630	6.719	6.581	6.581	605,696	-0.08(-1.14%)
Jun 24, 2004	6.712	6.712	6.551	6.657	210,307	-0.07(-1.03%)
Jun 23, 2004	6.745	6.749	6.689	6.726	55,615	-0.05(-0.78%)
Jun 22, 2004	6.778	6.831	6.762	6.778	118,829	+0.02(+0.24%)
Jun 21, 2004	6.910	6.910	6.663	6.762	210,914	-0.13(-1.91%)
Jun 18, 2004	6.729	6.893	6.729	6.893	64,429	+0.14(+2.10%)
Jun 17, 2004	6.627	6.795	6.627	6.752	112,751	+0.13(+1.99%)
Jun 16, 2004	6.604	6.620	6.551	6.620	75,977	+0.04(+0.60%)
Jun 15, 2004	6.581	6.624	6.541	6.581	268,962	+0.00(+0.00%)
Jun 14, 2004	6.449	6.581	6.413	6.581	816,003	+0.12(+1.78%)
Jun 10, 2004	6.397	6.515	6.397	6.466	54,400	+0.09(+1.39%)
Jun 09, 2004	6.334	6.377	6.334	6.377	31,910	+0.04(+0.68%)
Jun 08, 2004	6.252	6.334	6.252	6.334	117,309	+0.10(+1.58%)
Jun 07, 2004	6.235	6.265	6.209	6.235	1,113,229	-0.01(-0.16%)
Jun 04, 2004	6.314	6.318	6.219	6.245	48,929	-0.05(-0.84%)
Jun 03, 2004	6.334	6.364	6.288	6.298	42,547	-0.03(-0.52%)
Jun 02, 2004	6.202	6.347	6.202	6.331	182,651	+0.14(+2.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Los Altos

Find A Business

or Browse Listings

Arbor Realty Trust (NY: ABR )

Historical Prices